Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 37.09 | 37.28 | 36.90 | 37.07 | 3,011,115 | -0.17(-0.47%) |
Feb 27, 2017 | 36.86 | 37.35 | 36.75 | 37.24 | 2,784,505 | +0.46(+1.26%) |
Feb 24, 2017 | 36.48 | 36.78 | 36.33 | 36.78 | 4,366,846 | -0.22(-0.60%) |
Feb 23, 2017 | 37.02 | 37.13 | 36.65 | 37.00 | 2,374,498 | +0.07(+0.18%) |
Feb 22, 2017 | 36.78 | 37.24 | 36.72 | 36.94 | 2,756,977 | -0.12(-0.33%) |
Feb 21, 2017 | 37.03 | 37.33 | 36.71 | 37.06 | 2,090,963 | +0.20(+0.54%) |
Feb 17, 2017 | 36.86 | 36.86 | 36.86 | 0 | -0.21(-0.56%) | |
Feb 16, 2017 | 37.25 | 37.43 | 36.72 | 37.07 | 2,395,061 | -0.33(-0.88%) |
Feb 15, 2017 | 37.42 | 37.58 | 37.19 | 37.40 | 3,259,236 | +0.18(+0.49%) |
Feb 14, 2017 | 36.35 | 37.33 | 36.19 | 37.22 | 2,973,980 | +0.83(+2.27%) |
Feb 13, 2017 | 36.22 | 36.82 | 36.12 | 36.39 | 2,661,614 | +0.42(+1.17%) |
Feb 10, 2017 | 35.86 | 36.05 | 35.58 | 35.97 | 2,978,151 | +0.35(+0.97%) |
Feb 09, 2017 | 35.55 | 35.67 | 34.88 | 35.62 | 2,435,950 | +0.81(+2.32%) |
Feb 08, 2017 | 35.10 | 35.15 | 34.52 | 34.82 | 2,117,386 | -0.54(-1.52%) |
Feb 07, 2017 | 35.54 | 35.72 | 35.24 | 35.35 | 2,109,339 | -0.12(-0.35%) |
Feb 06, 2017 | 35.42 | 35.93 | 35.13 | 35.48 | 1,708,151 | -0.28(-0.79%) |
Feb 03, 2017 | 35.08 | 35.81 | 34.78 | 35.76 | 4,058,382 | +1.27(+3.69%) |
Feb 02, 2017 | 34.58 | 34.96 | 34.33 | 34.49 | 3,424,763 | -0.57(-1.63%) |
Feb 01, 2017 | 35.25 | 35.75 | 34.97 | 35.06 | 3,030,102 | +0.22(+0.64%) |
Jan 31, 2017 | 34.82 | 35.37 | 34.53 | 34.83 | 3,079,056 | -0.06(-0.17%) |
Jan 30, 2017 | 35.36 | 35.53 | 34.49 | 34.89 | 4,261,353 | -0.71(-1.99%) |
Jan 27, 2017 | 35.78 | 35.81 | 35.30 | 35.60 | 2,388,677 | -0.29(-0.81%) |
Jan 26, 2017 | 35.82 | 36.25 | 35.56 | 35.89 | 3,284,709 | +0.16(+0.44%) |
Jan 25, 2017 | 35.53 | 36.05 | 35.44 | 35.73 | 3,130,537 | +0.59(+1.69%) |
Jan 24, 2017 | 35.02 | 35.45 | 34.15 | 35.14 | 4,923,377 | +0.21(+0.59%) |
Jan 23, 2017 | 34.85 | 35.18 | 34.63 | 34.93 | 3,182,872 | -0.12(-0.35%) |
Jan 20, 2017 | 35.08 | 35.42 | 34.84 | 35.06 | 2,871,808 | +0.12(+0.35%) |
Jan 19, 2017 | 35.16 | 35.46 | 34.71 | 34.93 | 2,154,207 | -0.14(-0.40%) |
Jan 18, 2017 | 34.80 | 35.10 | 34.20 | 35.07 | 2,594,670 | +0.59(+1.70%) |
Jan 17, 2017 | 35.71 | 35.72 | 34.39 | 34.49 | 3,500,169 | -1.72(-4.74%) |
Jan 13, 2017 | 36.20 | 36.20 | 36.20 | 0 | +0.73(+2.05%) | |
Jan 12, 2017 | 36.04 | 36.24 | 35.04 | 35.48 | 3,340,879 | -0.78(-2.16%) |
Jan 11, 2017 | 36.05 | 36.26 | 35.62 | 36.26 | 2,546,910 | +0.30(+0.83%) |
Jan 10, 2017 | 35.60 | 36.15 | 35.39 | 35.96 | 2,228,141 | +0.54(+1.54%) |
Jan 09, 2017 | 35.60 | 35.74 | 34.94 | 35.42 | 2,549,672 | -0.39(-1.08%) |
Jan 06, 2017 | 35.75 | 36.10 | 35.59 | 35.81 | 2,603,082 | +0.23(+0.65%) |
Jan 05, 2017 | 36.26 | 36.55 | 35.22 | 35.58 | 2,550,898 | -0.59(-1.62%) |
Jan 04, 2017 | 35.87 | 36.25 | 35.79 | 36.16 | 2,310,435 | +0.51(+1.44%) |
Jan 03, 2017 | 36.11 | 36.60 | 35.27 | 35.65 | 3,508,092 | +0.12(+0.33%) |
Dec 30, 2016 | 35.53 | 35.53 | 35.53 | 0 | +0.21(+0.58%) | |
Dec 29, 2016 | 35.72 | 36.03 | 35.20 | 35.33 | 1,879,366 | -0.40(-1.13%) |
Dec 28, 2016 | 36.35 | 36.35 | 35.65 | 35.73 | 1,278,063 | -0.54(-1.48%) |
Dec 27, 2016 | 36.41 | 36.45 | 36.05 | 36.27 | 1,327,912 | +0.06(+0.16%) |
Dec 23, 2016 | 36.21 | 36.21 | 36.21 | 0 | +0.10(+0.27%) | |
Dec 22, 2016 | 36.01 | 36.29 | 35.67 | 36.11 | 1,884,622 | +0.08(+0.23%) |
Dec 21, 2016 | 36.27 | 36.32 | 35.81 | 36.03 | 3,206,851 | -0.22(-0.61%) |
Dec 20, 2016 | 35.73 | 36.40 | 35.47 | 36.25 | 3,900,619 | +1.00(+2.83%) |
Dec 19, 2016 | 34.75 | 35.27 | 34.51 | 35.25 | 2,679,577 | +0.55(+1.59%) |
Dec 16, 2016 | 35.33 | 35.69 | 34.60 | 34.70 | 6,682,605 | -0.83(-2.35%) |
Dec 15, 2016 | 35.35 | 36.02 | 35.07 | 35.53 | 4,378,650 | +0.69(+1.99%) |
Dec 14, 2016 | 34.54 | 35.51 | 34.11 | 34.84 | 4,777,213 | -0.02(-0.07%) |
Dec 13, 2016 | 35.12 | 35.53 | 34.32 | 34.87 | 3,498,125 | -0.20(-0.57%) |
Dec 12, 2016 | 35.63 | 35.89 | 35.01 | 35.06 | 3,426,899 | -0.63(-1.76%) |
Dec 09, 2016 | 35.58 | 35.71 | 35.20 | 35.69 | 2,803,574 | +0.12(+0.32%) |
Dec 08, 2016 | 35.00 | 35.86 | 34.87 | 35.58 | 5,636,735 | +0.66(+1.89%) |
Dec 07, 2016 | 34.58 | 34.95 | 34.21 | 34.91 | 3,442,946 | +0.31(+0.88%) |
Dec 06, 2016 | 33.59 | 34.68 | 33.27 | 34.61 | 4,185,955 | +1.13(+3.38%) |
Dec 05, 2016 | 33.53 | 33.85 | 33.32 | 33.48 | 3,890,034 | +0.26(+0.77%) |
Dec 02, 2016 | 33.68 | 33.68 | 32.75 | 33.22 | 2,894,559 | -0.14(-0.42%) |